Australia markets closed

Group 1 Automotive, Inc. (GPI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
297.28+3.36 (+1.14%)
At close: 04:00PM EDT
298.76 +1.48 (+0.50%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPI240719C002000002024-05-09 1:12PM EDT200.00101.33103.50107.500.00-2691,662163.31%
GPI240719C002100002024-04-16 10:12AM EDT210.0061.05104.50109.000.00-603941213.16%
GPI240719C002400002024-04-16 9:47AM EDT240.0035.0080.0084.700.00-12186.32%
GPI240719C002500002024-03-11 3:42PM EDT250.0032.4032.5036.000.00-650.00%
GPI240719C002700002024-06-21 1:39PM EDT270.0030.4027.2030.700.00-41545.57%
GPI240719C002800002024-04-29 10:09AM EDT280.0028.7029.3032.200.00-308274.36%
GPI240719C002900002024-06-26 10:16AM EDT290.0012.0011.5013.700.00-110133.47%
GPI240719C003000002024-06-27 10:05AM EDT300.005.355.308.500.00-28233.51%
GPI240719C003100002024-06-24 10:06AM EDT310.007.002.604.500.00-5616532.09%
GPI240719C003200002024-06-13 11:22AM EDT320.007.100.653.200.00-18136.52%
GPI240719C003300002024-06-25 3:51PM EDT330.000.860.352.750.00-12442.68%
GPI240719C003400002024-06-12 10:53AM EDT340.003.500.252.650.00-19149.66%
GPI240719C003500002024-03-25 11:25AM EDT350.003.302.004.000.00-8758.80%
GPI240719C003600002024-03-25 11:25AM EDT360.002.451.152.850.00-7458.57%
GPI240719C003700002024-03-25 11:25AM EDT370.001.751.102.150.00-7361.35%
GPI240719C003800002024-03-25 11:25AM EDT380.001.250.801.600.00-6162.55%
GPI240719C003900002024-01-22 10:50AM EDT390.003.000.451.200.00-1462.79%
GPI240719C004000002024-02-01 1:55PM EDT400.001.250.352.250.00-3373.54%
GPI240719C004100002024-05-14 11:01AM EDT410.000.780.051.650.00--172.19%
GPI240719C004300002024-05-09 9:31AM EDT430.000.100.000.750.00-2270.80%
GPI240719C004400002024-01-31 10:50AM EDT440.000.550.000.000.00--125.00%
GPI240719C004500002024-06-06 1:44PM EDT450.000.210.000.700.00-12377.20%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPI240719P001350002024-04-19 3:19PM EDT135.000.250.000.000.00-4650.00%
GPI240719P001400002024-01-31 11:24AM EDT140.000.950.000.000.00--250.00%
GPI240719P001700002024-01-16 10:33AM EDT170.002.400.002.750.00--5134.62%
GPI240719P001750002024-02-15 11:32AM EDT175.001.550.753.300.00-11139.40%
GPI240719P001800002024-03-28 9:58AM EDT180.001.100.000.600.00-1494.92%
GPI240719P001850002024-03-20 10:31AM EDT185.001.620.551.000.00-3224104.98%
GPI240719P001900002024-06-24 3:49PM EDT190.000.050.000.050.00-4020764.06%
GPI240719P001950002024-04-18 12:58PM EDT195.001.250.002.350.00-46102.61%
GPI240719P002000002024-04-18 12:58PM EDT200.001.500.100.750.00-428081.25%
GPI240719P002100002024-06-24 9:30AM EDT210.000.100.001.150.00-183576.22%
GPI240719P002200002024-04-24 9:56AM EDT220.001.350.151.050.00-114067.94%
GPI240719P002300002024-04-22 11:20AM EDT230.005.000.000.000.00-1025.00%
GPI240719P002400002024-05-31 10:54AM EDT240.000.780.001.500.00-27153.37%
GPI240719P002500002024-05-29 1:07PM EDT250.001.200.051.200.00-132650.05%
GPI240719P002600002024-06-26 2:35PM EDT260.001.150.201.850.00-194746.30%
GPI240719P002700002024-06-24 9:54AM EDT270.001.850.451.600.00-14934.97%
GPI240719P002800002024-06-25 3:43PM EDT280.003.781.453.800.00-58136.08%
GPI240719P002900002024-06-26 2:35PM EDT290.004.303.105.40-3.25-43.05%1010629.74%
GPI240719P003000002024-06-26 3:00PM EDT300.0013.406.9010.300.00-38830.35%
GPI240719P003100002024-06-24 12:50PM EDT310.0012.1013.0016.800.00-42430.46%
GPI240719P003200002024-06-17 3:32PM EDT320.0015.4021.7026.000.00-2536.90%
GPI240719P003300002024-06-03 1:31PM EDT330.0018.6031.7035.000.00-1140.09%
GPI240719P003700002024-02-07 10:44AM EDT370.00105.500.000.000.00--00.00%
GPI240719P004000002024-01-03 5:00PM EDT400.00111.00130.00134.200.00-10205.41%
GPI240719P004400002024-04-24 9:47AM EDT440.00146.30129.70134.500.00--00.00%